Stockscreener 앱 받기
111.41
3.89%
4.1743
시간 외 거래:
111.43
0.0193
+0.02%
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $111.5 | $110.8 | $0.73 | 6,013.0 | +3.89% |
| 2026-05-05 | $108.1 | $107.2 | $0.8336 | 6,338.0 | +0.62% |
| 2026-05-04 | $108.2 | $106.4 | $1.83 | 10,515.0 | -2.19% |
| 2026-05-01 | $110.2 | $108.5 | $1.73 | 15,084.0 | +0.34% |
| 2026-04-30 | $108.8 | $108.2 | $0.62 | 27,282.0 | +1.95% |
| 2026-04-29 | $106.9 | $106.1 | $0.7999 | 7,807.0 | -1.39% |
| 2026-04-28 | $108.2 | $107.2 | $1.02 | 13,670.0 | -2.03% |
| 2026-04-27 | $110.6 | $109.9 | $0.6499 | 19,014.0 | -0.59% |
| 2026-04-24 | $111.6 | $110.6 | $1.07 | 14,327.0 | +0.32% |
| 2026-04-23 | $111.7 | $110.5 | $1.19 | 7,885.0 | -1.44% |
| 2026-04-22 | $112.7 | $112.0 | $0.68 | 8,987.0 | +1.47% |
| 2026-04-21 | $113.1 | $110.4 | $2.73 | 5,301.0 | -3.15% |
| 2026-04-20 | $114.5 | $113.8 | $0.74 | 7,870.0 | -1.15% |
| 2026-04-17 | $116.5 | $115.5 | $1.01 | 9,484.0 | +1.61% |
| 2026-04-16 | $114.4 | $113.3 | $1.10 | 3,816.0 | -0.35% |
| 2026-04-15 | $114.8 | $113.9 | $0.84 | 7,390.0 | -0.63% |
| 2026-04-14 | $114.8 | $113.1 | $1.77 | 5,905.0 | +2.60% |
| 2026-04-13 | $111.9 | $110.5 | $1.45 | 10,960.0 | -0.53% |
| 2026-04-10 | $113.1 | $112.1 | $0.96 | 10,675.0 | -0.10% |
| 2026-04-09 | $113.4 | $111.5 | $1.87 | 8,199.0 | +1.08% |
| 2026-04-08 | $113.2 | $110.5 | $2.68 | 11,928.0 | +1.23% |
| 2026-04-07 | $110.2 | $107.9 | $2.28 | 11,425.0 | +0.82% |
Invesco Db Precious Metals Fund 주식 (DBP) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Precious Metals Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Precious Metals Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $111.5 | $106.4 | $5.17 | 43,963.0 | +2.60% |
| 2026-04 | $116.5 | $106.1 | $10.35 | 277,773.0 | -1.32% |
| 2026-03 | $127.2 | $101.6 | $25.61 | 458,964.0 | -13.22% |
| 2026-02 | $126.8 | $110.0 | $16.81 | 418,083.0 | +9.37% |
| 2026-01 | $140.8 | $102.8 | $37.91 | 600,355.0 | +12.78% |
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $110.6 | $97.85 | $12.80 | 343,491.0 | +6.81% |
| 2025-11 | $98.50 | $90.18 | $8.32 | 238,332.0 | +7.18% |
| 2025-10 | $100.3 | $88.19 | $12.06 | 342,014.0 | +3.34% |
| 2025-09 | $88.98 | $80.46 | $8.52 | 249,575.0 | +11.62% |
| 2025-08 | $79.72 | $75.54 | $4.19 | 123,475.0 | +6.30% |
| 2025-07 | $78.90 | $74.64 | $4.27 | 165,482.0 | -0.25% |
| 2025-06 | $77.86 | $74.07 | $3.79 | 183,529.0 | +1.95% |
| 2025-05 | $76.22 | $71.12 | $5.10 | 331,248.0 | +0.19% |
| 2025-04 | $76.43 | $66.17 | $10.26 | 739,917.0 | +2.95% |
| 2025-03 | $71.51 | $65.95 | $5.56 | 860,732.0 | +9.40% |
| 2025-02 | $67.89 | $64.93 | $2.96 | 249,383.0 | +0.94% |
| 2025-01 | $65.42 | $60.78 | $4.64 | 196,316.0 | +6.54% |
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.23 | $60.09 | $6.15 | 645,115.0 | -5.90% |
| 2024-11 | $66.86 | $62.00 | $4.86 | 295,079.0 | -3.75% |
| 2024-10 | $67.89 | $62.98 | $4.91 | 289,495.0 | +4.37% |
| 2024-09 | $65.01 | $59.47 | $5.54 | 147,333.0 | +5.57% |
| 2024-08 | $61.40 | $57.24 | $4.17 | 413,112.0 | +1.46% |
| 2024-07 | $60.99 | $57.22 | $3.77 | 258,206.0 | +3.93% |
| 2024-06 | $59.15 | $56.49 | $2.66 | 94,766.0 | -1.03% |
| 2024-05 | $60.86 | $55.39 | $5.48 | 173,987.0 | +4.14% |
| 2024-04 | $59.37 | $53.73 | $5.64 | 417,869.0 | +3.82% |
| 2024-03 | $53.55 | $49.18 | $4.37 | 123,670.0 | +8.92% |
| 2024-02 | $49.64 | $47.88 | $1.76 | 121,614.0 | +0.39% |
| 2024-01 | $50.12 | $48.32 | $1.80 | 585,836.0 | -1.96% |
0.69%
자본화:
|
볼륨(24시간):